Skip to main content
logo
Halcones Precious Metals Corp. (TSXV:HPM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Mar 6, 2026, 12:00 PM EST

Halcones Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-6.25%151,250
Mar 5, 20260.080.080.080.080.08-506,280
Mar 4, 20260.080.080.080.080.08-25,000
Mar 3, 20260.080.080.080.080.08-25,125
Mar 2, 20260.090.090.080.080.08-303,000
Feb 27, 20260.090.090.080.080.08-655,350
Feb 26, 20260.090.090.080.080.08-11.11%206,500
Feb 25, 20260.080.090.080.090.0912.50%1,510,000
Feb 24, 20260.060.080.060.080.0823.08%2,174,036
Feb 23, 20260.070.070.070.070.07-31,568
Feb 20, 20260.070.070.070.070.07-125,000
Feb 18, 20260.070.070.070.070.07-413,017
Feb 17, 20260.070.070.070.070.07-134,250
Feb 13, 20260.070.070.070.070.07-13,000
Feb 11, 20260.070.080.070.070.07-7.14%1,453,016
Feb 10, 20260.070.070.070.070.077.69%1,619,018
Feb 9, 20260.070.070.070.070.07-298,000
Feb 6, 20260.070.070.070.070.07-7.14%32,775
Feb 5, 20260.070.070.070.070.07-160,019
Feb 4, 20260.070.070.070.070.077.69%40,857
Feb 3, 20260.080.080.070.070.07-13.33%5,980
Feb 2, 20260.080.080.080.080.087.14%2,034
Jan 30, 20260.080.080.070.070.07-6.67%283,202
Jan 29, 20260.090.090.080.080.08-11.76%453,317
Jan 28, 20260.070.090.070.090.0921.43%3,147,724
Jan 27, 20260.070.070.070.070.07-422,174
Jan 26, 20260.080.080.070.070.07-12.50%76,715
Jan 23, 20260.070.080.070.080.086.67%307,134
Jan 22, 20260.080.080.070.080.08-1,387,761
Jan 21, 20260.080.080.080.080.087.14%242,000
Jan 20, 20260.080.080.070.070.07-1,162,025
Jan 19, 20260.070.070.070.070.07-200,000
Jan 16, 20260.070.070.070.070.07-314,000
Jan 15, 20260.070.070.070.070.07-182,745
Jan 14, 20260.070.070.070.070.077.69%87,000
Jan 13, 20260.070.080.070.070.078.33%2,610,001
Jan 12, 20260.060.060.060.060.06-7.69%627,154
Jan 9, 20260.060.070.060.070.078.33%1,156,229
Jan 8, 20260.060.060.060.060.06-254,025
Jan 7, 20260.050.060.050.060.069.09%308,000
Jan 6, 20260.060.060.050.060.06-376,000
Jan 5, 20260.060.060.060.060.06-759,000
Jan 2, 20260.050.060.050.060.0610.00%549,000
Dec 30, 20250.060.060.050.050.05-201,098
Dec 29, 20250.050.060.050.050.05-9.09%193,000
Dec 23, 20250.060.060.060.060.06-479,012
Dec 22, 20250.060.060.060.060.06-375,025
Dec 19, 20250.060.060.060.060.06-8.33%628,000
Dec 18, 20250.060.060.060.060.0620.00%78,000
Dec 16, 20250.050.050.050.050.05-51,001